Malaga Financial Corporation (MLGF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:14PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 162 |
| May 02, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 500 |
| May 01, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Apr 30, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1,100 |
| Apr 29, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Apr 26, 2024 | 22.75 | 22.80 | 22.75 | 22.80 | 22.80 | 200 |
| Apr 25, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| Apr 24, 2024 | 22.75 | 22.75 | 22.54 | 22.54 | 22.54 | 200 |
| Apr 23, 2024 | 22.65 | 22.65 | 22.51 | 22.51 | 22.51 | 5,300 |
| Apr 22, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
| Apr 19, 2024 | 22.55 | 22.70 | 22.55 | 22.55 | 22.55 | 1,200 |
| Apr 18, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Apr 17, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Apr 16, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Apr 15, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Apr 12, 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | 5,100 |
| Apr 11, 2024 | 22.50 | 22.80 | 22.50 | 22.50 | 22.50 | 2,600 |
| Apr 10, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Apr 09, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2,300 |
| Apr 08, 2024 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | 800 |
| Apr 05, 2024 | 22.61 | 22.61 | 22.51 | 22.51 | 22.51 | 500 |
| Apr 04, 2024 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | 1,300 |
| Apr 03, 2024 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | 1,900 |
| Apr 02, 2024 | 22.61 | 22.61 | 22.60 | 22.60 | 22.60 | 300 |
| Apr 01, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 400 |
| Mar 28, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Mar 27, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2,000 |
| Mar 26, 2024 | 22.65 | 22.85 | 22.60 | 22.85 | 22.85 | 6,400 |
| Mar 25, 2024 | 22.85 | 22.85 | 22.60 | 22.60 | 22.60 | 300 |
| Mar 25, 2024 | 0.25 Dividend | |||||
| Mar 22, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 1,700 |
| Mar 21, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 100 |
| Mar 20, 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 22.35 | 11,300 |
| Mar 19, 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.55 | 3,200 |
| Mar 18, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| Mar 15, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| Mar 14, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 2,500 |
| Mar 13, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.65 | 1,000 |
| Mar 12, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.60 | 300 |
| Mar 11, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.60 | - |
| Mar 08, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.60 | - |
| Mar 07, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.60 | - |
| Mar 06, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.60 | - |
| Mar 05, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.60 | 1,200 |
| Mar 04, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.65 | 200 |
| Mar 01, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| Feb 29, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| Feb 28, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| Feb 27, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| Feb 26, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| Feb 23, 2024 | 23.15 | 23.15 | 22.80 | 22.80 | 22.55 | 4,100 |
| Feb 22, 2024 | 22.81 | 23.00 | 22.80 | 23.00 | 22.75 | 3,800 |
| Feb 21, 2024 | 22.90 | 22.90 | 22.80 | 22.81 | 22.56 | 2,800 |
| Feb 20, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.56 | - |
| Feb 16, 2024 | 22.85 | 22.85 | 22.80 | 22.81 | 22.56 | 7,500 |
| Feb 15, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| Feb 14, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| Feb 13, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | - |
| Feb 12, 2024 | 23.17 | 23.17 | 22.80 | 22.80 | 22.55 | 12,300 |
| Feb 09, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.02 | 100 |
| Feb 08, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| Feb 07, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| Feb 06, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| Feb 05, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| Feb 02, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | 1,200 |
| Feb 01, 2024 | 23.10 | 23.10 | 23.01 | 23.01 | 22.76 | 1,300 |
| Jan 31, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.89 | 100 |
| Jan 30, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| Jan 29, 2024 | 23.11 | 23.11 | 23.10 | 23.10 | 22.85 | 1,900 |
| Jan 26, 2024 | 23.11 | 23.14 | 23.10 | 23.14 | 22.89 | 2,600 |
| Jan 25, 2024 | 23.03 | 23.11 | 23.03 | 23.10 | 22.85 | 3,000 |
| Jan 24, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.84 | 200 |
| Jan 23, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| Jan 22, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| Jan 19, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | 600 |
| Jan 18, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | - |
| Jan 17, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | 2,000 |
| Jan 16, 2024 | 23.18 | 23.18 | 23.00 | 23.00 | 22.75 | 1,400 |
| Jan 12, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 1,800 |
| Jan 11, 2024 | 22.93 | 22.93 | 22.85 | 22.85 | 22.60 | 1,300 |
| Jan 10, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | - |
| Jan 09, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | - |
| Jan 08, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | - |
| Jan 05, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 2,600 |
| Jan 04, 2024 | 23.07 | 23.10 | 23.07 | 23.10 | 22.85 | 2,500 |
| Jan 03, 2024 | 23.02 | 23.30 | 23.00 | 23.00 | 22.75 | 4,700 |
| Jan 02, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | - |
| Dec 29, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 100 |
| Dec 28, 2023 | 23.02 | 23.40 | 23.02 | 23.40 | 23.14 | 300 |
| Dec 27, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.49 | - |
| Dec 26, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.49 | - |
| Dec 22, 2023 | 23.49 | 23.75 | 23.49 | 23.75 | 23.49 | 1,800 |
| Dec 21, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - |
| Dec 20, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - |
| Dec 19, 2023 | 22.60 | 22.75 | 22.60 | 22.60 | 22.35 | 6,200 |
| Dec 18, 2023 | 23.00 | 23.50 | 21.38 | 23.50 | 23.24 | 2,400 |
| Dec 15, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.24 | 100 |
| Dec 14, 2023 | 23.90 | 23.90 | 23.50 | 23.50 | 23.24 | 1,100 |
| Dec 14, 2023 | 0.238 Dividend | |||||
| Dec 14, 2023 | 105:100 Stock Split | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.